Skip to main content

Starbucks Corp (NQ: SBUX )

91.39 -0.11 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 10.39 10.40 10.03 10.13 58,587,136 -0.30(-2.85%)
Sep 27, 2007 10.43 10.50 10.26 10.43 72,914,920 -0.28(-2.60%)
Sep 26, 2007 10.50 10.75 10.38 10.70 31,194,088 +0.23(+2.22%)
Sep 25, 2007 10.42 10.51 10.37 10.47 17,674,714 -0.02(-0.22%)
Sep 24, 2007 10.60 10.65 10.42 10.50 30,236,372 -0.12(-1.16%)
Sep 21, 2007 10.63 10.79 10.62 10.62 32,477,840 -0.01(-0.07%)
Sep 20, 2007 10.68 10.80 10.57 10.63 25,075,038 -0.11(-1.04%)
Sep 19, 2007 10.75 10.90 10.67 10.74 27,151,342 -0.02(-0.18%)
Sep 18, 2007 10.58 10.82 10.51 10.76 23,444,150 +0.20(+1.94%)
Sep 17, 2007 10.63 10.63 10.45 10.55 19,602,040 -0.13(-1.23%)
Sep 14, 2007 10.55 10.73 10.53 10.68 15,266,740 +0.06(+0.58%)
Sep 13, 2007 10.55 10.71 10.53 10.62 21,278,514 +0.06(+0.55%)
Sep 12, 2007 10.52 10.59 10.47 10.56 13,788,009 +0.00(+0.00%)
Sep 11, 2007 10.50 10.62 10.46 10.56 14,541,333 +0.11(+1.07%)
Sep 10, 2007 10.48 10.57 10.36 10.45 17,211,792 -0.05(-0.44%)
Sep 07, 2007 10.57 10.62 10.44 10.50 19,624,876 -0.16(-1.52%)
Sep 06, 2007 10.61 10.72 10.61 10.66 12,917,427 +0.05(+0.51%)
Sep 05, 2007 10.64 10.71 10.56 10.61 18,198,404 -0.11(-1.01%)
Sep 04, 2007 10.70 10.78 10.63 10.72 18,615,402 +0.07(+0.62%)
Aug 31, 2007 10.67 10.74 10.63 10.65 20,780,054 +0.08(+0.73%)
Aug 30, 2007 10.51 10.65 10.49 10.57 15,101,949 -0.05(-0.47%)
Aug 29, 2007 10.41 10.64 10.39 10.62 19,216,466 +0.23(+2.23%)
Aug 28, 2007 10.60 10.60 10.38 10.39 23,121,684 -0.19(-1.79%)
Aug 27, 2007 10.63 10.67 10.56 10.58 10,949,772 -0.09(-0.80%)
Aug 24, 2007 10.61 10.67 10.55 10.67 18,990,754 +0.03(+0.25%)
Aug 23, 2007 10.67 10.72 10.49 10.64 22,257,042 -0.01(-0.07%)
Aug 22, 2007 10.60 10.78 10.58 10.65 23,488,672 +0.07(+0.70%)
Aug 21, 2007 10.36 10.60 10.34 10.57 29,959,022 +0.17(+1.64%)
Aug 20, 2007 10.32 10.50 10.24 10.40 22,113,342 +0.08(+0.79%)
Aug 17, 2007 10.43 10.43 10.10 10.32 41,404,056 +0.03(+0.34%)
Aug 16, 2007 10.13 10.39 10.06 10.29 36,111,092 +0.02(+0.15%)
Aug 15, 2007 10.44 10.56 10.24 10.27 38,649,076 -0.22(-2.14%)
Aug 14, 2007 10.75 10.75 10.44 10.50 29,390,190 -0.26(-2.37%)
Aug 13, 2007 10.84 10.96 10.63 10.75 30,770,426 -0.09(-0.82%)
Aug 10, 2007 10.73 11.06 10.73 10.84 34,133,908 -0.00(-0.04%)
Aug 09, 2007 10.63 11.03 10.57 10.84 52,294,616 +0.13(+1.19%)
Aug 08, 2007 10.48 10.84 10.48 10.72 36,207,856 +0.23(+2.21%)
Aug 07, 2007 10.36 10.56 10.25 10.48 29,679,616 +0.09(+0.86%)
Aug 06, 2007 10.22 10.45 10.17 10.39 31,715,306 +0.22(+2.20%)
Aug 03, 2007 10.19 10.42 10.17 10.17 43,475,824 -0.24(-2.27%)
Aug 02, 2007 10.71 10.82 10.38 10.41 50,059,548 -0.11(-1.03%)
Aug 01, 2007 10.25 10.55 10.24 10.51 55,766,624 +0.20(+1.95%)
Jul 31, 2007 10.52 10.56 10.31 10.31 43,057,652 -0.12(-1.11%)
Jul 30, 2007 10.38 10.48 10.23 10.43 46,499,532 +0.02(+0.20%)
Jul 27, 2007 10.53 10.63 10.33 10.41 52,480,644 -0.19(-1.84%)
Jul 26, 2007 10.72 10.74 10.31 10.60 62,966,436 -0.20(-1.89%)
Jul 25, 2007 10.96 10.97 10.70 10.81 32,591,152 -0.13(-1.15%)
Jul 24, 2007 10.95 11.02 10.80 10.93 48,364,372 +0.04(+0.41%)
Jul 23, 2007 10.81 10.98 10.75 10.89 50,958,328 +0.18(+1.70%)
Jul 20, 2007 10.78 10.87 10.59 10.71 49,179,452 -0.00(-0.04%)
Jul 19, 2007 10.34 10.89 10.31 10.71 99,473,112 +0.47(+4.57%)
Jul 18, 2007 9.962 10.26 9.962 10.24 58,391,668 +0.24(+2.45%)
Jul 17, 2007 10.08 10.15 9.973 9.999 26,775,040 -0.08(-0.82%)
Jul 16, 2007 10.06 10.19 10.01 10.08 19,053,900 +0.00(+0.04%)
Jul 13, 2007 10.05 10.12 9.946 10.08 30,565,632 +0.04(+0.42%)
Jul 12, 2007 10.12 10.12 9.908 10.04 44,968,176 -0.01(-0.12%)
Jul 11, 2007 10.08 10.12 10.03 10.05 29,916,562 -0.05(-0.46%)
Jul 10, 2007 10.14 10.17 10.07 10.09 32,505,576 -0.09(-0.87%)
Jul 09, 2007 10.25 10.29 10.15 10.18 23,506,594 -0.08(-0.79%)
Jul 06, 2007 10.20 10.29 10.12 10.26 20,999,100 +0.08(+0.80%)
Jul 05, 2007 10.24 10.33 10.14 10.18 33,321,050 -0.01(-0.08%)
Jul 03, 2007 10.10 10.21 10.07 10.19 20,639,758 +0.12(+1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.